UPRO.MEUPRO.MEMCX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $1.58 | $1.59 | $1.56 | $1.56 | 75.99M |
| 3/2/2026 | $1.61 | $1.61 | $1.57 | $1.57 | 149.83M |
| 3/1/2026 | $1.61 | $1.62 | $1.61 | $1.61 | 16.36M |
| 2/28/2026 | $1.62 | $1.63 | $1.61 | $1.61 | 35.32M |
| 2/27/2026 | $1.60 | $1.63 | $1.59 | $1.62 | 175.59M |
| 2/26/2026 | $1.62 | $1.62 | $1.58 | $1.60 | 110.66M |
| 2/25/2026 | $1.61 | $1.62 | $1.61 | $1.62 | 104.45M |
| 2/24/2026 | $1.62 | $1.63 | $1.61 | $1.61 | 104.45M |
| 2/22/2026 | $1.62 | $1.62 | $1.61 | $1.62 | 14.78M |
| 2/21/2026 | $1.61 | $1.61 | $1.61 | $1.61 | 6.46M |
| 2/20/2026 | $1.63 | $1.65 | $1.60 | $1.61 | 190.94M |
| 2/19/2026 | $1.63 | $1.66 | $1.62 | $1.63 | 424.64M |
| 2/18/2026 | $1.64 | $1.66 | $1.60 | $1.63 | 425.24M |
| 2/17/2026 | $1.61 | $1.66 | $1.60 | $1.64 | 312.33M |
| 2/16/2026 | $1.60 | $1.63 | $1.59 | $1.61 | 188.75M |
| 2/13/2026 | $1.58 | $1.59 | $1.55 | $1.59 | 322.86M |
| 2/12/2026 | $1.58 | $1.60 | $1.57 | $1.58 | 77.45M |
| 2/11/2026 | $1.55 | $1.60 | $1.55 | $1.58 | 289.16M |
| 2/10/2026 | $1.56 | $1.58 | $1.54 | $1.55 | 83.42M |
| 2/9/2026 | $1.61 | $1.61 | $1.55 | $1.56 | 131.97M |
| 2/8/2026 | $1.61 | $1.61 | $1.60 | $1.61 | 11.11M |
| 2/7/2026 | $1.59 | $1.62 | $1.59 | $1.61 | 27.78M |
| 2/6/2026 | $1.59 | $1.60 | $1.58 | $1.59 | 212.12M |
| 2/5/2026 | $1.60 | $1.61 | $1.56 | $1.59 | 227.57M |
| 2/4/2026 | $1.64 | $1.66 | $1.60 | $1.61 | 227.57M |
| 2/3/2026 | $1.65 | $1.66 | $1.63 | $1.64 | 139.51M |
| 2/2/2026 | $1.66 | $1.66 | $1.62 | $1.64 | 160.06M |
| 2/1/2026 | $1.65 | $1.66 | $1.64 | $1.65 | 36.82M |
| 1/31/2026 | $1.65 | $1.66 | $1.64 | $1.65 | 20.44M |
| 1/30/2026 | $1.67 | $1.70 | $1.63 | $1.65 | 311.86M |
| 1/29/2026 | $1.63 | $1.70 | $1.62 | $1.67 | 515.73M |
| 1/28/2026 | $1.65 | $1.65 | $1.62 | $1.62 | 177.14M |
| 1/27/2026 | $1.56 | $1.65 | $1.55 | $1.64 | 432.77M |
| 1/26/2026 | $1.58 | $1.59 | $1.54 | $1.56 | 235.98M |
| 1/25/2026 | $1.57 | $1.59 | $1.57 | $1.58 | 74.25M |
| 1/24/2026 | $1.59 | $1.59 | $1.55 | $1.57 | 176.47M |
| 1/23/2026 | $1.56 | $1.60 | $1.55 | $1.59 | 1.06B |
| 1/22/2026 | $1.51 | $1.60 | $1.50 | $1.57 | 1.06B |
| 1/21/2026 | $1.47 | $1.51 | $1.46 | $1.51 | 246.43M |
| 1/20/2026 | $1.47 | $1.47 | $1.45 | $1.47 | 78.18M |
| 1/19/2026 | $1.47 | $1.48 | $1.47 | $1.47 | 111.32M |
| 1/18/2026 | $1.48 | $1.48 | $1.47 | $1.47 | 13.11M |
| 1/17/2026 | $1.47 | $1.48 | $1.47 | $1.47 | 18.23M |
| 1/16/2026 | $1.46 | $1.48 | $1.45 | $1.47 | 194.14M |
| 1/15/2026 | $1.44 | $1.46 | $1.44 | $1.46 | 162.22M |
| 1/14/2026 | $1.45 | $1.46 | $1.43 | $1.44 | 162.22M |
| 1/13/2026 | $1.45 | $1.45 | $1.44 | $1.45 | 64.02M |
| 1/12/2026 | $1.44 | $1.45 | $1.44 | $1.45 | 98.66M |
| 1/9/2026 | $1.45 | $1.46 | $1.43 | $1.44 | 63.23M |
| 1/8/2026 | $1.45 | $1.46 | $1.44 | $1.45 | 71.05M |
| 1/6/2026 | $1.47 | $1.47 | $1.46 | $1.47 | 77.76M |
| 1/5/2026 | $1.48 | $1.48 | $1.45 | $1.47 | 77.76M |
| 12/30/2025 | $1.47 | $1.50 | $1.47 | $1.49 | 136.65M |
| 12/29/2025 | $1.50 | $1.53 | $1.47 | $1.48 | 404.86M |
| 12/28/2025 | $1.50 | $1.50 | $1.48 | $1.50 | 46.18M |
| 12/27/2025 | $1.50 | $1.51 | $1.49 | $1.50 | 38.01M |
| 12/26/2025 | $1.45 | $1.50 | $1.45 | $1.50 | 253.86M |
| 12/25/2025 | $1.46 | $1.46 | $1.45 | $1.45 | 52.24M |
| 12/24/2025 | $1.47 | $1.47 | $1.44 | $1.46 | 128.38M |
| 12/23/2025 | $1.48 | $1.48 | $1.45 | $1.47 | 139.11M |
| 12/22/2025 | $1.50 | $1.50 | $1.47 | $1.47 | 116.94M |
| 12/21/2025 | $1.50 | $1.51 | $1.49 | $1.49 | 21.37M |
| 12/20/2025 | $1.50 | $1.51 | $1.50 | $1.50 | 41.16M |
| 12/19/2025 | $1.49 | $1.51 | $1.48 | $1.50 | 281.44M |
| 12/18/2025 | $1.49 | $1.50 | $1.47 | $1.49 | 253.24M |
| 12/17/2025 | $1.50 | $1.52 | $1.48 | $1.49 | 263.24M |
| 12/16/2025 | $1.49 | $1.51 | $1.48 | $1.50 | 163.38M |
| 12/15/2025 | $1.49 | $1.51 | $1.46 | $1.49 | 222.74M |
| 12/14/2025 | $1.50 | $1.50 | $1.47 | $1.49 | 37.75M |
| 12/13/2025 | $1.49 | $1.51 | $1.49 | $1.50 | 21.79M |
| 12/12/2025 | $1.51 | $1.52 | $1.48 | $1.49 | 211.15M |
| 12/11/2025 | $1.51 | $1.54 | $1.50 | $1.51 | 254.96M |
| 12/10/2025 | $1.51 | $1.51 | $1.49 | $1.50 | 203.10M |
| 12/9/2025 | $1.47 | $1.51 | $1.46 | $1.50 | 203.12M |
| 12/8/2025 | $1.49 | $1.51 | $1.47 | $1.48 | 242.18M |
| 12/5/2025 | $1.47 | $1.50 | $1.46 | $1.49 | 212.60M |
| 12/4/2025 | $1.45 | $1.48 | $1.45 | $1.46 | 157.44M |